|
 METROVACESA - [Ticker: MVC.MC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MVC.MC desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-13 | 14,98 | 2.400 | 15,79 | 14,90 | 15,79 | 00:00:00 | | 2009-07-14 | 14,80 | 900 | 15,41 | 14,60 | 14,60 | 00:00:00 | | 2009-07-15 | 14,66 | 1.400 | 14,80 | 14,64 | 14,80 | 00:00:00 | | 2009-07-16 | 14,60 | 1.000 | 14,99 | 14,55 | 14,66 | 00:00:00 | | 2009-07-17 | 14,55 | 500 | 14,98 | 14,50 | 14,60 | 00:00:00 | | 2009-07-20 | 14,51 | 600 | 14,90 | 14,51 | 14,90 | 00:00:00 | | 2009-07-21 | 14,99 | 800 | 14,99 | 14,51 | 14,51 | 00:00:00 | | 2009-07-22 | 14,96 | 900 | 14,98 | 14,55 | 14,98 | 00:00:00 | | 2009-07-23 | 14,96 | 400 | 15,00 | 14,51 | 14,96 | 00:00:00 | | 2009-07-24 | 14,99 | 2.400 | 15,00 | 14,52 | 14,52 | 00:00:00 | | 2009-07-27 | 14,56 | 1.400 | 14,89 | 14,51 | 14,89 | 00:00:00 | | 2009-07-28 | 14,98 | 800 | 14,99 | 14,96 | 14,97 | 00:00:00 | | 2009-07-29 | 14,96 | 500 | 14,96 | 14,96 | 14,96 | 00:00:00 | | 2009-07-30 | 15,00 | 4.500 | 15,00 | 14,96 | 14,96 | 00:00:00 | | 2009-07-31 | 15,19 | 2.300 | 15,25 | 14,31 | 15,00 | 00:00:00 | | 2009-08-03 | 15,00 | 1.200 | 15,55 | 14,46 | 15,19 | 00:00:00 | | 2009-08-04 | 14,64 | 1.300 | 15,50 | 14,61 | 15,45 | 00:00:00 | | 2009-08-05 | 15,45 | 1.500 | 15,49 | 14,68 | 14,68 | 00:00:00 | | 2009-08-06 | 16,01 | 3.100 | 16,01 | 14,81 | 15,05 | 00:00:00 | | 2009-08-07 | 15,20 | 600 | 15,50 | 15,20 | 15,20 | 00:00:00 | | 2009-08-10 | 15,20 | 400 | 15,16 | 15,15 | 15,15 | 00:00:00 | | 2009-08-11 | 15,74 | 6.000 | 17,50 | 15,41 | 15,97 | 00:00:00 | | 2009-08-12 | 17,48 | 14.200 | 17,62 | 15,75 | 16,60 | 00:00:00 | | 2009-08-13 | 22,70 | 42.900 | 26,00 | 18,50 | 18,96 | 00:00:00 | | 2009-08-14 | 27,40 | 46.300 | 29,70 | 23,01 | 24,97 | 00:00:00 | | 2009-08-17 | 32,40 | 45.400 | 33,80 | 27,40 | 27,40 | 00:00:00 | | 2009-08-18 | 30,30 | 48.100 | 35,50 | 27,50 | 34,00 | 00:00:00 | | 2009-08-19 | 27,95 | 30.600 | 30,30 | 25,05 | 30,30 | 00:00:00 | | 2009-08-20 | 26,55 | 11.800 | 30,29 | 26,55 | 29,00 | 00:00:00 | | 2009-08-21 | 26,50 | 8.800 | 28,00 | 25,45 | 28,00 | 00:00:00 | | 2009-08-24 | 25,60 | 5.100 | 26,90 | 25,11 | 26,60 | 00:00:00 | | 2009-08-25 | 26,35 | 17.100 | 27,65 | 25,06 | 25,60 | 00:00:00 | | 2009-08-26 | 26,40 | 16.500 | 27,79 | 26,00 | 26,41 | 00:00:00 | | 2009-08-27 | 25,99 | 3.200 | 26,70 | 25,60 | 26,70 | 00:00:00 | | 2009-08-28 | 25,50 | 6.100 | 26,40 | 25,10 | 26,40 | 00:00:00 | | 2009-08-31 | 24,83 | 10.400 | 25,19 | 23,00 | 24,66 | 00:00:00 | | 2009-09-01 | 24,00 | 2.100 | 24,90 | 23,82 | 24,00 | 00:00:00 | | 2009-09-02 | 22,68 | 17.500 | 23,50 | 21,55 | 23,50 | 00:00:00 | | 2009-09-03 | 22,48 | 2.500 | 22,68 | 22,11 | 22,68 | 00:00:00 | | 2009-09-04 | 22,80 | 4.000 | 22,80 | 21,76 | 21,76 | 00:00:00 | | 2009-09-07 | 23,45 | 1.800 | 23,85 | 23,00 | 23,50 | 00:00:00 | | 2009-09-08 | 23,00 | 800 | 23,20 | 22,65 | 23,20 | 00:00:00 | | 2009-09-09 | 23,00 | 600 | 23,00 | 22,75 | 23,00 | 00:00:00 | | 2009-09-10 | 22,97 | 1.400 | 23,15 | 22,51 | 22,70 | 00:00:00 | | 2009-09-11 | 22,61 | 600 | 22,95 | 22,51 | 22,51 | 00:00:00 | | 2009-09-14 | 23,00 | 2.500 | 23,95 | 22,61 | 22,61 | 00:00:00 | | 2009-09-15 | 23,00 | 1.700 | 23,95 | 22,86 | 23,95 | 00:00:00 | | 2009-09-16 | 23,87 | 4.300 | 23,95 | 22,85 | 22,85 | 00:00:00 | | 2009-09-17 | 23,11 | 1.400 | 23,77 | 23,01 | 23,01 | 00:00:00 | | 2009-09-18 | 22,56 | 4.000 | 23,97 | 22,56 | 23,97 | 00:00:00 | | 2009-09-21 | 21,34 | 7.400 | 23,00 | 20,99 | 23,00 | 00:00:00 | | 2009-09-22 | 21,02 | 8.900 | 21,45 | 20,90 | 21,30 | 00:00:00 | | 2009-09-23 | 22,22 | 10.700 | 22,48 | 20,80 | 21,30 | 00:00:00 | | 2009-09-24 | 22,94 | 22.600 | 23,80 | 22,25 | 22,45 | 00:00:00 | | 2009-09-25 | 22,59 | 2.200 | 23,50 | 22,59 | 23,50 | 00:00:00 | | 2009-09-28 | 22,40 | 7.200 | 22,85 | 22,05 | 22,60 | 00:00:00 | | 2009-09-29 | 21,82 | 4.200 | 22,45 | 21,70 | 22,07 | 00:00:00 | | 2009-09-30 | 21,99 | 3.800 | 22,25 | 21,50 | 22,25 | 00:00:00 | | 2009-10-01 | 21,03 | 13.000 | 21,47 | 21,02 | 21,12 | 00:00:00 | | 2009-10-02 | 20,26 | 4.500 | 21,47 | 20,02 | 21,03 | 00:00:00 | | 2009-10-05 | 20,23 | 3.600 | 20,79 | 19,60 | 20,79 | 00:00:00 | | 2009-10-06 | 20,88 | 1.600 | 21,40 | 20,23 | 21,40 | 00:00:00 | | 2009-10-07 | 20,50 | 4.300 | 21,47 | 20,00 | 21,47 | 00:00:00 | | 2009-10-08 | 21,39 | 3.200 | 21,47 | 20,05 | 20,29 | 00:00:00 | | 2009-10-09 | 21,18 | 4.600 | 21,18 | 20,51 | 21,00 | 00:00:00 | | 2009-10-12 | 21,25 | 2.000 | 21,37 | 20,82 | 21,37 | 00:00:00 | | 2009-10-13 | 20,67 | 1.600 | 21,25 | 20,60 | 21,25 | 00:00:00 | | 2009-10-14 | 20,55 | 1.100 | 20,70 | 20,53 | 20,67 | 00:00:00 | | 2009-10-15 | 20,70 | 5.800 | 21,40 | 20,55 | 20,65 | 00:00:00 | | 2009-10-16 | 20,70 | 3.400 | 21,30 | 20,70 | 21,30 | 00:00:00 | | 2009-10-19 | 21,05 | 1.700 | 21,25 | 20,70 | 20,70 | 00:00:00 | | 2009-10-20 | 21,39 | 4.900 | 21,44 | 21,01 | 21,01 | 00:00:00 | | 2009-10-21 | 21,50 | 10.100 | 21,68 | 21,28 | 21,39 | 00:00:00 | | 2009-10-22 | 21,30 | 6.000 | 21,50 | 21,25 | 21,50 | 00:00:00 | | 2009-10-23 | 21,74 | 5.200 | 21,99 | 21,30 | 21,35 | 00:00:00 | | 2009-10-26 | 21,80 | 5.700 | 22,00 | 21,79 | 21,80 | 00:00:00 | | 2009-10-27 | 21,65 | 1.900 | 22,20 | 21,61 | 21,80 | 00:00:00 | | 2009-10-28 | 21,65 | 4.300 | 21,65 | 21,50 | 21,65 | 00:00:00 | | 2009-10-29 | 21,65 | 3.400 | 21,75 | 21,50 | 21,65 | 00:00:00 | | 2009-10-30 | 21,55 | 4.000 | 21,65 | 21,20 | 21,65 | 00:00:00 | | 2009-11-02 | 20,98 | 2.400 | 21,73 | 20,90 | 21,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
